Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 20.46 | 20.51 | 19.79 | 20.12 | 1,268,139 | -0.47(-2.28%) |
Nov 29, 2021 | 20.80 | 20.86 | 20.19 | 20.59 | 960,618 | -0.07(-0.32%) |
Nov 26, 2021 | 20.53 | 20.80 | 20.12 | 20.66 | 848,469 | -0.27(-1.28%) |
Nov 24, 2021 | 20.73 | 21.13 | 20.66 | 20.93 | 422,024 | +0.13(+0.64%) |
Nov 23, 2021 | 20.53 | 20.80 | 20.46 | 20.80 | 901,976 | +0.20(+0.98%) |
Nov 22, 2021 | 20.86 | 20.93 | 20.53 | 20.59 | 924,950 | -0.47(-2.23%) |
Nov 19, 2021 | 20.80 | 21.06 | 20.73 | 21.06 | 624,139 | +0.13(+0.64%) |
Nov 18, 2021 | 21.06 | 21.13 | 20.86 | 20.93 | 804,841 | -0.07(-0.32%) |
Nov 17, 2021 | 21.13 | 21.13 | 20.80 | 21.00 | 623,488 | -0.27(-1.26%) |
Nov 16, 2021 | 21.40 | 21.40 | 21.20 | 21.26 | 371,233 | -0.13(-0.63%) |
Nov 15, 2021 | 21.47 | 21.53 | 21.33 | 21.40 | 463,642 | -0.07(-0.31%) |
Nov 12, 2021 | 21.67 | 21.73 | 21.40 | 21.47 | 311,818 | -0.13(-0.62%) |
Nov 11, 2021 | 21.67 | 21.70 | 21.40 | 21.60 | 423,944 | -0.27(-1.23%) |
Nov 10, 2021 | 21.80 | 21.87 | 703,173 | -0.07(-0.31%) | ||
Nov 09, 2021 | 22.07 | 22.07 | 21.73 | 21.94 | 544,638 | -0.67(-2.97%) |
Nov 08, 2021 | 22.67 | 22.67 | 22.00 | 22.61 | 904,689 | +0.00(+0.00%) |
Nov 05, 2021 | 22.07 | 22.81 | 22.07 | 22.61 | 1,030,831 | +0.67(+3.06%) |
Nov 04, 2021 | 21.94 | 22.41 | 21.73 | 21.94 | 731,555 | +0.13(+0.62%) |
Nov 03, 2021 | 21.47 | 22.27 | 21.33 | 21.80 | 1,167,821 | +0.27(+1.25%) |
Nov 02, 2021 | 21.33 | 21.53 | 21.06 | 21.53 | 649,405 | +0.07(+0.31%) |
Nov 01, 2021 | 21.06 | 21.47 | 21.20 | 21.47 | 962,881 | +0.40(+1.91%) |
Oct 29, 2021 | 21.13 | 21.26 | 21.00 | 21.06 | 557,939 | -0.13(-0.63%) |
Oct 28, 2021 | 21.33 | 21.37 | 20.90 | 21.20 | 501,985 | -0.07(-0.32%) |
Oct 27, 2021 | 21.13 | 21.47 | 21.00 | 21.26 | 835,148 | +0.27(+1.28%) |
Oct 26, 2021 | 21.40 | 21.00 | 21.00 | 597,096 | -0.27(-1.26%) | |
Oct 25, 2021 | 21.26 | 21.40 | 21.13 | 21.26 | 371,561 | +0.07(+0.32%) |
Oct 22, 2021 | 21.33 | 21.33 | 20.86 | 21.20 | 501,000 | -0.13(-0.63%) |
Oct 21, 2021 | 21.40 | 21.67 | 21.13 | 21.33 | 553,853 | +0.07(+0.32%) |
Oct 20, 2021 | 21.53 | 21.67 | 21.26 | 21.26 | 560,816 | -0.20(-0.94%) |
Oct 19, 2021 | 21.67 | 21.67 | 21.47 | 21.47 | 292,762 | -0.20(-0.93%) |
Oct 18, 2021 | 21.60 | 21.87 | 21.47 | 21.67 | 472,407 | +0.00(+0.00%) |
Oct 15, 2021 | 22.00 | 22.20 | 21.67 | 21.67 | 600,371 | -0.20(-0.92%) |
Oct 14, 2021 | 21.73 | 21.94 | 21.60 | 21.87 | 364,108 | +0.07(+0.31%) |
Oct 13, 2021 | 21.67 | 21.80 | 21.47 | 21.80 | 495,078 | +0.07(+0.31%) |
Oct 12, 2021 | 21.53 | 21.73 | 21.20 | 21.73 | 535,009 | +0.27(+1.25%) |
Oct 11, 2021 | 21.26 | 21.53 | 21.25 | 21.47 | 342,311 | +0.20(+0.95%) |
Oct 08, 2021 | 21.33 | 21.53 | 21.20 | 21.26 | 362,105 | +0.00(+0.00%) |
Oct 07, 2021 | 21.20 | 21.46 | 21.15 | 21.26 | 617,713 | +0.13(+0.62%) |
Oct 06, 2021 | 21.00 | 21.20 | 20.94 | 21.13 | 389,691 | -0.13(-0.61%) |
Oct 05, 2021 | 21.00 | 21.33 | 20.81 | 21.26 | 501,675 | +0.20(+0.93%) |
Oct 04, 2021 | 21.13 | 21.45 | 21.00 | 21.07 | 520,803 | -0.07(-0.31%) |
Oct 01, 2021 | 20.55 | 21.13 | 20.55 | 21.13 | 624,518 | +0.59(+2.86%) |
Sep 30, 2021 | 20.48 | 20.68 | 20.35 | 20.55 | 358,311 | +0.07(+0.32%) |
Sep 29, 2021 | 20.68 | 20.68 | 20.29 | 20.48 | 427,034 | +0.13(+0.64%) |
Sep 28, 2021 | 20.81 | 20.87 | 20.29 | 20.35 | 578,996 | -0.39(-1.89%) |
Sep 27, 2021 | 20.68 | 20.94 | 20.48 | 20.74 | 689,075 | +0.39(+1.92%) |
Sep 24, 2021 | 20.35 | 20.55 | 20.22 | 20.35 | 320,427 | +0.00(+0.00%) |
Sep 23, 2021 | 20.68 | 20.74 | 20.35 | 20.35 | 343,924 | -0.20(-0.95%) |
Sep 22, 2021 | 20.22 | 20.74 | 20.16 | 20.55 | 424,373 | +0.33(+1.61%) |
Sep 21, 2021 | 20.03 | 20.22 | 19.90 | 20.22 | 365,927 | +0.26(+1.31%) |
Sep 20, 2021 | 19.96 | 20.22 | 19.70 | 19.96 | 582,557 | -0.39(-1.92%) |
Sep 17, 2021 | 20.03 | 20.48 | 20.03 | 20.35 | 1,652,933 | +0.26(+1.30%) |
Sep 16, 2021 | 20.03 | 20.22 | 19.96 | 20.09 | 290,764 | +0.00(+0.00%) |
Sep 15, 2021 | 20.03 | 20.16 | 19.96 | 20.09 | 450,312 | +0.00(+0.00%) |
Sep 14, 2021 | 20.29 | 20.29 | 19.96 | 20.09 | 351,105 | -0.13(-0.65%) |
Sep 13, 2021 | 19.90 | 20.22 | 19.70 | 20.22 | 578,532 | +0.52(+2.65%) |
Sep 10, 2021 | 20.16 | 20.16 | 19.70 | 19.70 | 1,410,562 | -0.26(-1.31%) |
Sep 09, 2021 | 19.96 | 20.29 | 19.83 | 19.96 | 646,806 | +0.00(+0.00%) |
Sep 08, 2021 | 20.03 | 20.16 | 19.76 | 19.96 | 533,737 | -0.13(-0.65%) |
Sep 07, 2021 | 20.16 | 20.42 | 20.03 | 20.09 | 636,797 | -0.07(-0.32%) |
Sep 03, 2021 | 20.29 | 20.55 | 19.90 | 20.16 | 924,990 | -0.33(-1.59%) |
Sep 02, 2021 | 20.55 | 20.55 | 20.29 | 20.48 | 489,075 | +0.07(+0.32%) |